Italia markets close in 32 minutes
FTSE MIB
34.470,03 +9,51 (+0,03%) Dow Jones
39.376,61 -294,43 (-0,74%) Nasdaq
16.844,44 +42,89 (+0,26%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
77,60 +0,03 (+0,04%) Bitcoin EUR
62.606,12 -2.149,81 (-3,32%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:58AM EDT. Mercato aperto.
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531C00075000 | 2024-05-15 3:55PM EDT | 75.00 | 84.42 | 87.05 | 87.65 | 0.00 | - | - | 1 | 324.32% |
| AMD240531C00080000 | 2024-05-23 10:36AM EDT | 80.00 | 84.45 | 81.50 | 82.25 | +0.53 | +0.63% | 2 | 1 | 278.13% |
| AMD240531C00085000 | 2024-05-23 10:42AM EDT | 85.00 | 77.85 | 77.15 | 77.65 | -4.18 | -5.10% | 1 | 3 | 280.08% |
| AMD240531C00090000 | 2024-05-22 12:22PM EDT | 90.00 | 77.58 | 71.90 | 72.60 | 0.00 | - | 1 | 2 | 253.03% |
| AMD240531C00100000 | 2024-05-22 3:47PM EDT | 100.00 | 67.00 | 62.65 | 63.25 | +1.61 | +2.46% | 5 | 19 | 236.33% |
| AMD240531C00105000 | 2024-05-22 12:41PM EDT | 105.00 | 62.35 | 57.20 | 58.05 | 0.00 | - | 22 | 26 | 207.67% |
| AMD240531C00110000 | 2024-05-22 12:41PM EDT | 110.00 | 56.90 | 51.95 | 52.70 | 0.00 | - | 3 | 9 | 181.01% |
| AMD240531C00115000 | 2024-05-22 12:30PM EDT | 115.00 | 56.20 | 48.20 | 48.85 | +4.00 | +7.66% | 5 | 3 | 193.16% |
| AMD240531C00120000 | 2024-05-23 9:30AM EDT | 120.00 | 50.59 | 42.55 | 43.15 | +3.56 | +7.57% | 4 | 35 | 160.30% |
| AMD240531C00125000 | 2024-05-21 11:44AM EDT | 125.00 | 39.80 | 37.70 | 37.85 | 0.00 | - | 1 | 33 | 141.85% |
| AMD240531C00130000 | 2024-05-23 10:41AM EDT | 130.00 | 33.50 | 32.65 | 33.15 | -4.42 | -11.66% | 85 | 32 | 127.93% |
| AMD240531C00135000 | 2024-05-23 9:51AM EDT | 135.00 | 36.12 | 27.70 | 28.35 | +4.75 | +15.14% | 6 | 32 | 113.82% |
| AMD240531C00139000 | 2024-05-15 3:50PM EDT | 139.00 | 20.80 | 23.70 | 24.20 | 0.00 | - | 2 | 4 | 99.46% |
| AMD240531C00140000 | 2024-05-22 12:20PM EDT | 140.00 | 30.65 | 22.55 | 22.90 | +2.90 | +10.45% | 2 | 980 | 92.48% |
| AMD240531C00141000 | 2024-05-20 11:25AM EDT | 141.00 | 26.23 | 21.55 | 22.00 | 0.00 | - | 5 | 39 | 90.14% |
| AMD240531C00142000 | 2024-05-23 10:03AM EDT | 142.00 | 25.25 | 20.60 | 21.30 | -1.19 | -4.50% | 2 | 58 | 89.70% |
| AMD240531C00143000 | 2024-05-23 9:30AM EDT | 143.00 | 26.80 | 18.80 | 19.60 | +5.25 | +24.36% | 1 | 14 | 74.24% |
| AMD240531C00144000 | 2024-05-23 9:37AM EDT | 144.00 | 27.84 | 18.60 | 19.15 | +5.74 | +25.97% | 1 | 15 | 82.03% |
| AMD240531C00145000 | 2024-05-23 10:43AM EDT | 145.00 | 17.30 | 17.50 | 18.15 | -2.68 | -13.41% | 22 | 744 | 78.03% |
| AMD240531C00146000 | 2024-05-23 10:43AM EDT | 146.00 | 16.40 | 16.80 | 17.15 | -3.10 | -13.19% | 5 | 26 | 76.93% |
| AMD240531C00147000 | 2024-05-23 10:21AM EDT | 147.00 | 18.10 | 15.55 | 15.95 | -0.05 | -0.28% | 7 | 62 | 70.41% |
| AMD240531C00148000 | 2024-05-23 10:40AM EDT | 148.00 | 15.55 | 15.45 | 15.75 | -2.45 | -13.61% | 25 | 198 | 78.59% |
| AMD240531C00149000 | 2024-05-23 10:42AM EDT | 149.00 | 14.05 | 13.60 | 14.05 | -1.90 | -11.91% | 10 | 95 | 64.89% |
| AMD240531C00150000 | 2024-05-23 10:42AM EDT | 150.00 | 13.15 | 13.10 | 13.40 | -3.05 | -18.83% | 235 | 1,498 | 67.09% |
| AMD240531C00152500 | 2024-05-23 10:38AM EDT | 152.50 | 12.18 | 10.90 | 11.35 | -1.69 | -12.18% | 29 | 721 | 62.70% |
| AMD240531C00155000 | 2024-05-23 10:43AM EDT | 155.00 | 8.85 | 8.70 | 9.10 | -2.55 | -21.56% | 243 | 2,012 | 56.32% |
| AMD240531C00157500 | 2024-05-23 10:41AM EDT | 157.50 | 7.60 | 6.70 | 7.45 | -2.00 | -20.83% | 158 | 357 | 53.17% |
| AMD240531C00160000 | 2024-05-23 10:43AM EDT | 160.00 | 5.35 | 5.40 | 5.50 | -2.80 | -33.73% | 682 | 3,742 | 50.51% |
| AMD240531C00162500 | 2024-05-23 10:43AM EDT | 162.50 | 4.14 | 4.15 | 4.25 | -2.51 | -37.41% | 1,181 | 1,876 | 50.22% |
| AMD240531C00165000 | 2024-05-23 10:43AM EDT | 165.00 | 3.00 | 3.15 | 3.25 | -2.50 | -45.45% | 5,980 | 5,435 | 50.00% |
| AMD240531C00167500 | 2024-05-23 10:43AM EDT | 167.50 | 2.25 | 2.19 | 2.27 | -2.09 | -48.95% | 4,737 | 4,483 | 47.97% |
| AMD240531C00170000 | 2024-05-23 10:43AM EDT | 170.00 | 1.50 | 1.65 | 1.78 | -1.91 | -56.01% | 13,426 | 8,514 | 49.61% |
| AMD240531C00172500 | 2024-05-23 10:43AM EDT | 172.50 | 1.10 | 1.18 | 1.21 | -1.52 | -55.88% | 8,366 | 2,319 | 48.49% |
| AMD240531C00175000 | 2024-05-23 10:43AM EDT | 175.00 | 0.81 | 0.81 | 0.85 | -1.19 | -58.62% | 9,814 | 6,761 | 48.54% |
| AMD240531C00177500 | 2024-05-23 10:43AM EDT | 177.50 | 0.57 | 0.57 | 0.60 | -0.95 | -61.29% | 2,798 | 1,298 | 48.88% |
| AMD240531C00180000 | 2024-05-23 10:43AM EDT | 180.00 | 0.42 | 0.42 | 0.43 | -0.73 | -62.93% | 9,666 | 8,308 | 49.56% |
| AMD240531C00182500 | 2024-05-23 10:42AM EDT | 182.50 | 0.29 | 0.31 | 0.32 | -0.57 | -61.96% | 1,399 | 1,227 | 50.49% |
| AMD240531C00185000 | 2024-05-23 10:42AM EDT | 185.00 | 0.22 | 0.22 | 0.23 | -0.43 | -66.15% | 2,148 | 5,706 | 51.17% |
| AMD240531C00190000 | 2024-05-23 10:42AM EDT | 190.00 | 0.14 | 0.12 | 0.13 | -0.26 | -65.00% | 1,985 | 2,545 | 53.32% |
| AMD240531C00195000 | 2024-05-23 10:42AM EDT | 195.00 | 0.08 | 0.07 | 0.08 | -0.16 | -66.67% | 526 | 1,554 | 55.86% |
| AMD240531C00200000 | 2024-05-23 10:43AM EDT | 200.00 | 0.04 | 0.05 | 0.06 | -0.11 | -68.75% | 1,771 | 3,427 | 59.57% |
| AMD240531C00205000 | 2024-05-23 10:42AM EDT | 205.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 243 | 2,588 | 61.72% |
| AMD240531C00210000 | 2024-05-23 10:14AM EDT | 210.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 149 | 611 | 64.84% |
| AMD240531C00215000 | 2024-05-23 10:23AM EDT | 215.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 12 | 963 | 66.41% |
| AMD240531C00220000 | 2024-05-23 10:06AM EDT | 220.00 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 9 | 605 | 68.75% |
| AMD240531C00225000 | 2024-05-23 9:45AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 301 | 416 | 68.75% |
| AMD240531C00230000 | 2024-05-23 9:48AM EDT | 230.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 2 | 360 | 71.88% |
| AMD240531C00235000 | 2024-05-22 12:35PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 302 | 76.56% |
| AMD240531C00240000 | 2024-05-22 10:22AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 81.25% |
| AMD240531C00245000 | 2024-05-22 2:53PM EDT | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 129 | 84.38% |
| AMD240531C00250000 | 2024-05-22 3:26PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 245 | 322 | 87.50% |
| AMD240531C00255000 | 2024-05-22 3:50PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 174 | 90.63% |
| AMD240531C00270000 | 2024-05-16 11:38AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 19 | 100.00% |
| AMD240531C00330000 | 2024-04-12 9:46AM EDT | 330.00 | 0.60 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 137.50% |
| AMD240531C00340000 | 2024-05-16 10:03AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 45 | 140.63% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531P00080000 | 2024-05-06 11:40AM EDT | 80.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 137.50% |
| AMD240531P00085000 | 2024-05-09 12:41PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 128.13% |
| AMD240531P00090000 | 2024-05-07 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 118.75% |
| AMD240531P00095000 | 2024-05-09 10:54AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 106.25% |
| AMD240531P00100000 | 2024-05-17 3:01PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 118 | 96.88% |
| AMD240531P00105000 | 2024-05-17 12:42PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 127 | 87.50% |
| AMD240531P00110000 | 2024-05-22 2:57PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 222 | 78.13% |
| AMD240531P00115000 | 2024-05-23 10:22AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 207 | 70.31% |
| AMD240531P00120000 | 2024-05-23 10:22AM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 49 | 890 | 62.50% |
| AMD240531P00125000 | 2024-05-23 10:06AM EDT | 125.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 11 | 934 | 57.81% |
| AMD240531P00130000 | 2024-05-23 10:35AM EDT | 130.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 29 | 1,009 | 52.73% |
| AMD240531P00135000 | 2024-05-23 10:35AM EDT | 135.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 131 | 3,016 | 48.05% |
| AMD240531P00138000 | 2024-05-23 9:35AM EDT | 138.00 | 0.05 | 0.06 | 0.08 | -0.05 | -50.00% | 3 | 133 | 47.27% |
| AMD240531P00139000 | 2024-05-23 10:30AM EDT | 139.00 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 24 | 268 | 44.34% |
| AMD240531P00140000 | 2024-05-23 10:42AM EDT | 140.00 | 0.09 | 0.07 | 0.08 | -0.03 | -25.00% | 224 | 2,287 | 43.36% |
| AMD240531P00141000 | 2024-05-23 10:10AM EDT | 141.00 | 0.05 | 0.10 | 0.11 | -0.08 | -61.54% | 73 | 335 | 43.56% |
| AMD240531P00142000 | 2024-05-23 10:40AM EDT | 142.00 | 0.10 | 0.13 | 0.15 | -0.06 | -37.50% | 108 | 188 | 43.95% |
| AMD240531P00143000 | 2024-05-23 9:53AM EDT | 143.00 | 0.06 | 0.13 | 0.14 | -0.16 | -72.73% | 19 | 246 | 41.31% |
| AMD240531P00144000 | 2024-05-23 10:15AM EDT | 144.00 | 0.11 | 0.22 | 0.24 | -0.10 | -47.62% | 43 | 278 | 43.65% |
| AMD240531P00145000 | 2024-05-23 10:42AM EDT | 145.00 | 0.23 | 0.19 | 0.21 | -0.02 | -8.70% | 298 | 1,799 | 40.33% |
| AMD240531P00146000 | 2024-05-23 10:39AM EDT | 146.00 | 0.20 | 0.21 | 0.23 | -0.10 | -33.33% | 55 | 825 | 38.87% |
| AMD240531P00147000 | 2024-05-23 10:41AM EDT | 147.00 | 0.28 | 0.32 | 0.33 | -0.08 | -22.22% | 239 | 444 | 39.80% |
| AMD240531P00148000 | 2024-05-23 10:43AM EDT | 148.00 | 0.43 | 0.37 | 0.39 | 0.00 | - | 64 | 3,084 | 39.06% |
| AMD240531P00149000 | 2024-05-23 10:42AM EDT | 149.00 | 0.46 | 0.38 | 0.40 | -0.04 | -10.53% | 58 | 402 | 36.87% |
| AMD240531P00150000 | 2024-05-23 10:43AM EDT | 150.00 | 0.65 | 0.61 | 0.63 | +0.09 | +16.67% | 4,609 | 4,559 | 39.26% |
| AMD240531P00152500 | 2024-05-23 10:43AM EDT | 152.50 | 0.94 | 0.87 | 1.00 | +0.06 | +7.06% | 549 | 1,422 | 38.45% |
| AMD240531P00155000 | 2024-05-23 10:43AM EDT | 155.00 | 1.46 | 1.39 | 1.42 | +0.20 | +15.87% | 1,283 | 2,848 | 36.23% |
| AMD240531P00157500 | 2024-05-23 10:43AM EDT | 157.50 | 2.20 | 2.18 | 2.21 | +0.32 | +17.20% | 1,496 | 1,313 | 36.11% |
| AMD240531P00160000 | 2024-05-23 10:43AM EDT | 160.00 | 3.13 | 3.00 | 3.10 | +0.51 | +19.54% | 6,396 | 2,882 | 34.40% |
| AMD240531P00162500 | 2024-05-23 10:43AM EDT | 162.50 | 4.30 | 3.90 | 4.00 | +0.80 | +23.19% | 1,729 | 1,561 | 30.01% |
| AMD240531P00165000 | 2024-05-23 10:43AM EDT | 165.00 | 5.65 | 5.50 | 5.65 | +0.80 | +16.67% | 4,230 | 2,142 | 29.98% |
| AMD240531P00167500 | 2024-05-23 10:41AM EDT | 167.50 | 6.70 | 6.90 | 7.25 | +0.67 | +11.11% | 1,309 | 1,455 | 25.00% |
| AMD240531P00170000 | 2024-05-23 10:43AM EDT | 170.00 | 9.05 | 8.80 | 9.15 | +1.18 | +15.49% | 2,880 | 2,046 | 0.00% |
| AMD240531P00172500 | 2024-05-23 10:23AM EDT | 172.50 | 8.95 | 10.55 | 10.95 | +0.20 | +2.29% | 947 | 247 | 0.00% |
| AMD240531P00175000 | 2024-05-23 10:36AM EDT | 175.00 | 11.63 | 12.90 | 13.50 | +0.23 | +2.02% | 516 | 514 | 0.00% |
| AMD240531P00177500 | 2024-05-23 10:32AM EDT | 177.50 | 12.70 | 15.55 | 15.95 | +0.45 | +3.67% | 19 | 50 | 0.00% |
| AMD240531P00180000 | 2024-05-23 10:19AM EDT | 180.00 | 14.95 | 17.80 | 18.25 | +0.82 | +5.80% | 42 | 71 | 0.00% |
| AMD240531P00182500 | 2024-05-23 10:42AM EDT | 182.50 | 20.35 | 20.15 | 20.75 | +2.03 | +11.08% | 4 | 12 | 0.00% |
| AMD240531P00185000 | 2024-05-23 10:38AM EDT | 185.00 | 21.35 | 21.95 | 22.70 | +1.00 | +4.91% | 3 | 28 | 0.00% |
| AMD240531P00190000 | 2024-05-22 12:27PM EDT | 190.00 | 23.15 | 26.95 | 27.50 | 0.00 | - | 50 | 51 | 0.00% |
| AMD240531P00195000 | 2024-05-20 2:56PM EDT | 195.00 | 28.53 | 31.65 | 32.10 | 0.00 | - | 1 | 3 | 0.00% |
| AMD240531P00200000 | 2024-05-22 2:35PM EDT | 200.00 | 35.60 | 37.05 | 37.70 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240531P00205000 | 2024-05-21 12:58PM EDT | 205.00 | 39.93 | 42.45 | 42.85 | 0.00 | - | 21 | 0 | 0.00% |
| AMD240531P00210000 | 2024-05-07 10:02AM EDT | 210.00 | 55.15 | 46.95 | 47.45 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240531P00220000 | 2024-04-18 9:42AM EDT | 220.00 | 67.23 | 55.25 | 55.85 | 0.00 | - | - | 0 | 0.00% |
| AMD240531P00230000 | 2024-04-24 9:57AM EDT | 230.00 | 74.86 | 67.90 | 68.55 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.